Flagship Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.370	0.370	0.360	0.360	0.360	9,201
2022-10-11	0.360	0.365	0.355	0.365	0.365	17,357
2022-10-10	0.380	0.380	0.350	0.370	0.370	96,954
2022-10-07	0.395	0.395	0.395	0.395	0.395	7,261
2022-10-06	0.380	0.400	0.375	0.395	0.395	73,870
2022-10-05	0.365	0.370	0.365	0.370	0.370	43,832
2022-10-04	0.390	0.390	0.360	0.360	0.360	9,704
2022-10-03	0.375	0.375	0.365	0.365	0.365	24,588
2022-09-30	0.375	0.375	0.370	0.375	0.375	44,630
2022-09-29	0.365	0.375	0.365	0.375	0.375	8,847
2022-09-28	0.385	0.385	0.365	0.365	0.365	24,914
2022-09-27	0.380	0.400	0.380	0.380	0.380	110,156
2022-09-26	0.420	0.420	0.375	0.380	0.380	131,001
2022-09-23	0.430	0.430	0.425	0.430	0.430	14,869
2022-09-21	0.430	0.440	0.430	0.430	0.430	46,586
2022-09-20	0.435	0.435	0.420	0.435	0.435	125,536
2022-09-19	0.445	0.445	0.435	0.435	0.435	36,521
2022-09-16	0.455	0.455	0.435	0.450	0.450	30,566
2022-09-15	0.430	0.455	0.430	0.455	0.455	45,429
2022-09-14	0.445	0.445	0.405	0.415	0.415	64,929
2022-09-13	0.420	0.460	0.420	0.460	0.460	276,324
2022-09-12	0.415	0.420	0.400	0.405	0.405	34,736
2022-09-09	0.415	0.420	0.410	0.420	0.420	96,566
2022-09-08	0.430	0.440	0.420	0.435	0.435	91,390
2022-09-07	0.440	0.440	0.400	0.440	0.440	107,374
2022-09-06	0.435	0.435	0.430	0.430	0.430	570
2022-09-05	0.435	0.445	0.430	0.435	0.435	25,344
2022-09-02	0.430	0.430	0.420	0.430	0.430	43,543
2022-09-01	0.455	0.455	0.430	0.430	0.430	55,945
2022-08-31	0.460	0.460	0.460	0.460	0.460	15,885
2022-08-30	0.485	0.485	0.460	0.460	0.460	16,375
2022-08-29	0.470	0.480	0.465	0.480	0.480	72,158
2022-08-26	0.475	0.480	0.465	0.480	0.480	28,222
2022-08-25	0.470	0.470	0.465	0.465	0.465	81,443
2022-08-24	0.470	0.470	0.465	0.465	0.465	102,256
2022-08-23	0.475	0.480	0.470	0.470	0.470	47,272
2022-08-22	0.480	0.485	0.480	0.485	0.485	115,159
2022-08-19	0.475	0.485	0.470	0.475	0.475	49,049
2022-08-18	0.465	0.490	0.465	0.465	0.465	3,231
2022-08-17	0.485	0.490	0.460	0.465	0.465	294,903
2022-08-16	0.475	0.490	0.475	0.485	0.485	131,538
2022-08-15	0.475	0.480	0.455	0.455	0.455	228,265
2022-08-12	0.455	0.470	0.455	0.465	0.465	18,343
2022-08-11	0.470	0.480	0.450	0.450	0.450	222,636
2022-08-10	0.460	0.460	0.440	0.440	0.440	32,735
2022-08-09	0.420	0.470	0.420	0.460	0.460	210,273
2022-08-08	0.400	0.430	0.400	0.415	0.415	122,432
2022-08-05	0.385	0.400	0.380	0.390	0.390	58,466
2022-08-04	0.360	0.400	0.360	0.390	0.390	151,095
2022-08-03	0.360	0.360	0.340	0.345	0.345	19,969
2022-08-02	0.360	0.360	0.360	0.360	0.360	4,166
2022-08-01	0.360	0.360	0.330	0.360	0.360	154,772
2022-07-29	0.365	0.365	0.360	0.360	0.360	92,678
2022-07-28	0.370	0.375	0.365	0.365	0.365	80,543
2022-07-27	0.365	0.370	0.360	0.365	0.365	65,878
2022-07-26	0.360	0.365	0.360	0.365	0.365	3,584
2022-07-25	0.375	0.380	0.360	0.380	0.380	69,180
2022-07-22	0.380	0.380	0.370	0.380	0.380	67,486
2022-07-21	0.375	0.380	0.365	0.380	0.380	61,973
2022-07-20	0.390	0.390	0.370	0.370	0.370	9,285

← NewerPage 18 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.